日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

焼肉坂井ホールディングス(2694)の株価時系列情報

焼肉坂井ホールディングス(2694)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/27 440 440 440 440 2,000
2002/12/26 450 450 450 450 1,000
2002/12/25 440 446 435 445 15,000
2002/12/24 450 450 440 440 4,000
2002/12/19 440 450 440 448 5,000
2002/12/18 450 450 440 450 7,000
2002/12/17 450 450 450 450 9,000
2002/12/16 435 450 435 450 6,000
2002/12/10 430 430 430 430 2,000
2002/12/09 435 435 435 435 2,000
2002/12/06 440 440 435 435 6,000
2002/12/05 435 435 435 435 3,000
2002/12/04 435 440 435 435 2,000
2002/12/02 450 450 435 435 2,000
2002/11/29 435 435 435 435 2,000
2002/11/28 435 440 435 440 4,000
2002/11/26 440 440 440 440 1,000
2002/11/25 440 440 440 440 5,000
2002/11/22 440 445 440 440 4,000
2002/11/21 440 441 440 440 2,000
2002/11/19 445 445 445 445 9,000
2002/11/18 445 445 445 445 2,000
2002/11/15 445 445 445 445 8,000
2002/11/14 445 445 445 445 5,000
2002/11/13 450 450 450 450 2,000
2002/11/12 450 455 450 450 4,000
2002/11/11 450 450 445 445 4,000
2002/11/08 450 450 445 450 9,000
2002/11/06 451 451 451 451 2,000
2002/11/05 450 451 450 451 2,000
2002/11/01 450 455 445 450 6,000
2002/10/31 450 450 450 450 4,000
2002/10/29 452 452 450 450 4,000
2002/10/28 455 455 450 450 3,000
2002/10/25 455 456 450 450 8,000
2002/10/23 455 457 455 457 3,000
2002/10/21 465 465 456 456 8,000
2002/10/18 465 465 465 465 2,000
2002/10/17 460 465 460 460 4,000
2002/10/15 450 465 450 465 14,000
2002/10/11 465 465 465 465 1,000
2002/10/10 450 450 450 450 3,000
2002/10/09 452 452 452 452 1,000
2002/10/08 460 460 455 455 13,000
2002/10/07 460 461 460 460 6,000
2002/10/04 460 460 460 460 2,000
2002/10/03 460 460 460 460 2,000
2002/10/02 465 465 465 465 1,000
2002/10/01 465 465 465 465 3,000
2002/09/30 455 465 455 465 4,000
2002/09/27 460 470 460 460 2,000
2002/09/26 470 470 470 470 1,000
2002/09/25 485 485 470 470 6,000
2002/09/24 499 500 490 490 25,000
2002/09/20 497 499 495 499 23,000
2002/09/19 498 498 495 495 5,000
2002/09/18 495 498 485 485 22,000
2002/09/17 485 494 485 490 14,000
2002/09/13 485 485 485 485 3,000
2002/09/12 485 485 485 485 3,000
2002/09/11 480 485 480 485 6,000
2002/09/10 480 480 475 480 6,000
2002/09/09 481 484 470 475 31,000
2002/09/06 484 484 484 484 4,000
2002/09/05 485 485 480 485 5,000
2002/09/04 480 485 480 485 3,000
2002/09/03 485 485 485 485 1,000
2002/09/02 485 485 485 485 1,000
2002/08/30 492 494 470 485 32,000
2002/08/29 492 494 492 492 6,000
2002/08/28 490 495 490 491 9,000
2002/08/27 490 490 490 490 2,000
2002/08/26 490 490 490 490 2,000
2002/08/23 490 495 490 495 6,000
2002/08/22 495 495 490 490 3,000
2002/08/21 494 500 492 494 9,000
2002/08/20 491 494 491 494 16,000
2002/08/19 490 491 490 491 5,000
2002/08/16 490 490 490 490 1,000
2002/08/15 490 490 490 490 4,000
2002/08/14 485 490 480 490 5,000
2002/08/13 480 480 475 480 5,000
2002/08/09 471 475 471 475 4,000
2002/08/08 475 475 475 475 2,000
2002/08/07 475 475 475 475 2,000
2002/08/06 480 480 475 475 2,000
2002/08/05 475 480 475 480 7,000
2002/08/02 471 475 471 475 3,000
2002/07/31 470 475 470 475 2,000
2002/07/30 470 470 470 470 2,000
2002/07/25 470 470 470 470 4,000
2002/07/24 465 470 465 470 5,000
2002/07/22 475 475 475 475 1,000
2002/07/18 485 485 480 481 12,000
2002/07/17 488 488 485 485 3,000
2002/07/16 490 490 490 490 13,000
2002/07/15 490 490 490 490 1,000
2002/07/12 485 485 483 485 3,000
2002/07/11 485 490 485 485 3,000
2002/07/10 485 490 485 490 5,000
2002/07/09 485 485 485 485 3,000
2002/07/08 485 485 485 485 2,000
2002/07/05 485 488 485 485 3,000
2002/07/04 480 485 480 485 6,000
2002/07/02 485 485 480 485 4,000
2002/07/01 480 487 476 484 8,000
2002/06/28 470 480 470 475 8,000
2002/06/27 455 470 452 470 10,000
2002/06/26 451 451 451 451 1,000
2002/06/20 460 460 451 455 3,000
2002/06/18 450 451 450 451 4,000
2002/06/17 460 460 460 460 13,000
2002/06/14 453 460 450 460 4,000
2002/06/13 460 460 460 460 3,000
2002/06/12 465 465 455 460 3,000
2002/06/10 460 460 455 455 9,000
2002/06/07 470 470 465 465 3,000
2002/06/06 470 470 470 470 2,000
2002/06/05 470 470 470 470 3,000
2002/06/04 470 470 470 470 1,000
2002/06/03 460 460 460 460 3,000
2002/05/31 470 470 470 470 1,000
2002/05/30 455 455 455 455 9,000
2002/05/28 455 463 453 463 4,000
2002/05/27 460 460 458 458 3,000
2002/05/24 460 460 460 460 2,000
2002/05/23 464 465 463 465 5,000
2002/05/22 461 461 460 460 4,000
2002/05/21 461 461 461 461 1,000
2002/05/20 455 460 455 460 6,000
2002/05/17 455 455 455 455 2,000
2002/05/16 454 455 454 455 9,000
2002/05/15 450 454 450 450 14,000
2002/05/14 450 450 450 450 1,000
2002/05/10 450 450 450 450 3,000
2002/05/09 450 455 450 455 2,000
2002/05/08 450 455 450 455 3,000
2002/05/07 460 460 455 455 2,000
2002/05/02 458 460 458 460 12,000
2002/05/01 460 460 460 460 2,000
2002/04/30 460 465 460 465 3,000
2002/04/26 465 465 465 465 3,000
2002/04/23 460 460 450 460 6,000
2002/04/22 460 460 460 460 2,000
2002/04/19 460 460 457 457 9,000
2002/04/17 455 455 455 455 2,000
2002/04/16 455 460 455 455 6,000
2002/04/15 450 453 450 453 9,000
2002/04/12 453 453 450 453 8,000
2002/04/11 445 450 445 450 4,000
2002/04/09 450 455 450 450 4,000
2002/04/08 453 453 450 450 2,000
2002/04/05 450 450 450 450 2,000
2002/04/04 450 451 450 450 5,000
2002/04/01 450 460 450 450 14,000
2002/03/27 455 475 450 460 6,000
2002/03/26 495 495 465 475 5,000
2002/03/25 500 500 490 500 16,000
2002/03/22 495 495 495 495 15,000
2002/03/20 500 505 495 498 24,000
2002/03/19 495 505 490 505 16,000
2002/03/18 490 500 465 500 38,000
2002/03/15 500 500 500 500 17,000
2002/03/14 500 505 495 500 8,000
2002/03/13 490 500 490 500 4,000
2002/03/12 495 495 480 485 4,000
2002/03/11 485 485 485 485 5,000
2002/03/07 490 495 490 495 2,000
2002/03/06 490 491 490 490 6,000
2002/03/05 485 490 485 490 2,000
2002/03/04 480 490 480 485 10,000
2002/03/01 473 480 472 480 10,000
2002/02/28 475 475 472 472 8,000
2002/02/26 475 475 475 475 4,000
2002/02/25 480 480 475 475 5,000
2002/02/22 480 480 480 480 3,000
2002/02/21 480 480 480 480 4,000
2002/02/20 480 485 480 480 6,000
2002/02/19 475 480 475 480 5,000
2002/02/18 475 475 475 475 1,000
2002/02/15 475 480 475 475 7,000
2002/02/12 465 465 465 465 3,000
2002/02/08 464 464 464 464 3,000
2002/02/06 455 455 455 455 1,000
2002/02/05 460 460 455 455 3,000
2002/02/04 465 465 465 465 1,000
2002/01/31 460 460 460 460 1,000
2002/01/29 459 460 459 459 2,000
2002/01/28 470 470 460 460 4,000
2002/01/22 460 460 460 460 1,000
2002/01/21 455 455 450 455 7,000
2002/01/18 455 455 455 455 7,000
2002/01/17 450 455 450 455 3,000
2002/01/16 450 450 450 450 3,000
2002/01/15 450 450 450 450 4,000
2002/01/11 450 450 445 445 3,000
2002/01/10 443 443 440 440 2,000
2002/01/09 450 451 445 451 3,000
2002/01/08 445 445 445 445 1,000
2002/01/07 460 460 446 450 8,000
2002/01/04 450 450 450 450 2,000

このページの先頭へ